Oxford Industries, Inc. OXM
NYSE · United States · Consumer Non-Durables
$24.94+0.49 (+2.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.80 | +1.47% | $24.70 | $24.80 | $24.29 | 93.95K |
| 2026-09-30 | $24.44 | -2.28% | $25.32 | $25.32 | $24.20 | 502.10K |
| 2026-09-29 | $25.01 | -3.25% | $26.03 | $26.03 | $24.70 | 643.90K |
| 2026-09-28 | $25.85 | -0.39% | $25.94 | $26.14 | $25.27 | 648.60K |
| 2026-09-25 | $25.95 | -0.46% | $26.56 | $26.56 | $25.59 | 687.90K |
| 2026-09-24 | $26.07 | -1.03% | $26.56 | $26.81 | $26.01 | 601.60K |
| 2026-09-23 | $26.34 | -6.30% | $28.00 | $28.01 | $26.04 | 752.90K |
| 2026-09-22 | $28.11 | +0.25% | $28.58 | $29.28 | $28.05 | 412.10K |
| 2026-09-21 | $28.04 | -1.51% | $28.48 | $28.72 | $27.85 | 548.60K |
| 2026-09-18 | $28.47 | -1.59% | $28.74 | $28.90 | $28.20 | 571.20K |
| 2026-09-17 | $28.93 | -1.09% | $29.69 | $29.84 | $28.88 | 423.80K |
| 2026-09-16 | $29.25 | -1.38% | $29.85 | $30.78 | $28.83 | 461.00K |
| 2026-09-15 | $29.66 | -3.67% | $30.51 | $30.63 | $29.33 | 498.30K |
| 2026-09-14 | $30.79 | -2.35% | $31.49 | $32.02 | $30.77 | 444.90K |
| 2026-09-11 | $31.53 | +1.87% | $31.24 | $32.11 | $30.30 | 761.00K |
| 2026-09-10 | $30.95 | +0.98% | $31.30 | $31.68 | $30.50 | 553.30K |
| 2026-09-09 | $30.65 | -2.91% | $31.18 | $31.78 | $30.43 | 523.40K |
| 2026-09-08 | $31.57 | +2.27% | $30.68 | $31.71 | $30.09 | 1.00M |
| 2026-09-04 | $30.87 | -15.72% | $30.07 | $31.56 | $28.20 | 2.05M |
| 2026-09-03 | $36.63 | -2.94% | $38.12 | $38.31 | $36.48 | 626.80K |
| 2026-09-02 | $37.74 | 0.00% | $37.78 | $38.80 | $37.61 | 254.20K |
| 2026-09-01 | $37.74 | -1.44% | $37.90 | $38.91 | $37.40 | 236.30K |
| 2026-08-31 | $38.29 | -0.05% | $37.81 | $38.51 | $37.43 | 301.30K |
| 2026-08-28 | $38.31 | +0.29% | $38.35 | $38.90 | $37.93 | 246.70K |
| 2026-08-27 | $38.20 | -1.47% | $38.67 | $38.99 | $37.40 | 291.00K |
| 2026-08-26 | $38.77 | +5.35% | $37.72 | $38.96 | $37.06 | 395.90K |
| 2026-08-25 | $36.80 | +0.66% | $36.64 | $36.89 | $35.74 | 256.20K |
| 2026-08-24 | $36.56 | +0.99% | $36.40 | $37.50 | $36.23 | 279.70K |
| 2026-08-21 | $36.20 | +5.36% | $34.60 | $36.38 | $34.60 | 225.40K |
| 2026-08-20 | $34.36 | -3.18% | $34.79 | $35.08 | $33.98 | 400.50K |
| 2026-08-19 | $35.49 | -0.28% | $35.31 | $36.50 | $35.28 | 262.10K |
| 2026-08-18 | $35.59 | -2.52% | $36.37 | $36.53 | $35.58 | 214.40K |
| 2026-08-17 | $36.51 | +0.38% | $36.42 | $36.57 | $35.51 | 167.80K |
| 2026-08-14 | $36.37 | +0.17% | $36.24 | $36.58 | $35.67 | 210.80K |
| 2026-08-13 | $36.31 | +0.81% | $36.41 | $37.03 | $36.11 | 238.60K |
| 2026-08-12 | $36.02 | -0.77% | $36.27 | $36.50 | $35.50 | 248.90K |
| 2026-08-11 | $36.30 | -2.55% | $37.30 | $37.38 | $36.05 | 231.20K |
| 2026-08-10 | $37.25 | +0.70% | $37.40 | $37.55 | $35.77 | 224.40K |
| 2026-08-07 | $36.99 | -1.36% | $36.99 | $37.80 | $36.44 | 262.50K |
| 2026-08-06 | $37.50 | -3.47% | $39.00 | $39.00 | $36.87 | 366.20K |
| 2026-08-05 | $38.85 | +0.15% | $39.00 | $39.69 | $38.00 | 166.60K |
| 2026-08-04 | $38.79 | +1.94% | $37.52 | $38.93 | $37.52 | 247.70K |
| 2026-08-03 | $38.05 | +0.34% | $38.74 | $40.00 | $37.53 | 272.80K |
| 2026-07-31 | $37.92 | -0.86% | $38.17 | $38.59 | $37.28 | 220.00K |
| 2026-07-30 | $38.25 | -1.70% | $38.33 | $38.75 | $36.71 | 343.30K |
| 2026-07-29 | $38.91 | -5.28% | $40.68 | $40.68 | $38.36 | 282.70K |
| 2026-07-28 | $41.08 | +1.96% | $41.14 | $42.70 | $40.86 | 794.00K |
| 2026-07-27 | $40.29 | +4.24% | $39.01 | $40.37 | $38.60 | 262.90K |
| 2026-07-24 | $38.65 | +1.26% | $38.00 | $38.93 | $37.44 | 183.50K |
| 2026-07-23 | $38.17 | -6.12% | $40.18 | $40.18 | $37.30 | 322.30K |
| 2026-07-22 | $40.66 | -0.15% | $40.82 | $41.60 | $40.47 | 219.80K |
| 2026-07-21 | $40.72 | +0.07% | $40.50 | $41.49 | $39.65 | 435.50K |
| 2026-07-20 | $40.69 | +0.64% | $40.50 | $40.83 | $39.45 | 353.50K |
| 2026-07-17 | $40.43 | -1.68% | $39.99 | $40.90 | $39.01 | 444.80K |
| 2026-07-16 | $41.12 | +6.97% | $38.65 | $41.52 | $38.64 | 523.30K |
| 2026-07-15 | $38.44 | +3.25% | $37.47 | $39.59 | $37.08 | 383.50K |
| 2026-07-14 | $37.23 | +2.82% | $36.76 | $37.59 | $35.89 | 433.00K |
| 2026-07-13 | $36.21 | -1.47% | $37.40 | $38.50 | $36.07 | 639.90K |
| 2026-07-10 | $36.75 | -0.65% | $37.54 | $38.29 | $36.32 | 645.50K |
| 2026-07-09 | $36.99 | +4.23% | $35.64 | $37.35 | $35.12 | 328.00K |
| 2026-07-08 | $35.49 | -1.55% | $35.71 | $37.52 | $35.42 | 617.50K |
| 2026-07-07 | $36.05 | +4.31% | $34.53 | $36.22 | $34.53 | 449.00K |
| 2026-07-06 | $34.56 | -0.92% | $34.99 | $35.57 | $34.02 | 288.00K |
| 2026-07-02 | $34.88 | -3.03% | $36.08 | $36.98 | $34.74 | 313.10K |
| 2026-07-01 | $35.97 | +3.15% | $35.01 | $36.14 | $34.72 | 314.10K |
| 2026-06-30 | $34.87 | +0.55% | $34.17 | $35.43 | $33.99 | 411.50K |
| 2026-06-29 | $34.68 | -3.21% | $35.48 | $35.77 | $33.94 | 457.10K |
| 2026-06-26 | $35.83 | +1.76% | $34.52 | $36.06 | $34.49 | 606.20K |
| 2026-06-25 | $35.21 | -1.70% | $35.46 | $36.79 | $34.46 | 428.90K |
| 2026-06-24 | $35.82 | -6.08% | $37.57 | $38.82 | $35.61 | 578.10K |
| 2026-06-23 | $38.14 | +0.69% | $38.39 | $39.08 | $37.68 | 451.50K |
| 2026-06-22 | $37.88 | +4.09% | $37.30 | $38.87 | $37.14 | 719.40K |
| 2026-06-18 | $36.39 | +1.53% | $36.19 | $37.33 | $35.97 | 2.65M |
| 2026-06-17 | $35.84 | -1.92% | $36.49 | $37.41 | $35.37 | 493.40K |
| 2026-06-16 | $36.54 | -0.79% | $36.62 | $37.78 | $35.92 | 567.50K |
| 2026-06-15 | $36.83 | -1.10% | $38.14 | $39.50 | $35.80 | 613.10K |
| 2026-06-12 | $37.24 | +3.67% | $35.71 | $37.96 | $35.14 | 607.40K |
| 2026-06-11 | $35.92 | -17.01% | $38.56 | $39.92 | $34.83 | 1.63M |
| 2026-06-10 | $43.28 | +0.28% | $43.06 | $44.63 | $42.71 | 648.60K |
| 2026-06-09 | $43.16 | -3.05% | $44.05 | $45.82 | $42.00 | 671.70K |
| 2026-06-08 | $44.52 | +0.91% | $44.28 | $45.30 | $41.35 | 909.40K |
| 2026-06-05 | $44.12 | -2.65% | $44.61 | $44.91 | $43.48 | 271.60K |
| 2026-06-04 | $45.32 | +0.20% | $45.75 | $45.75 | $44.07 | 184.20K |
| 2026-06-03 | $45.23 | -1.27% | $45.16 | $45.54 | $44.49 | 229.40K |
| 2026-06-02 | $45.81 | +2.55% | $45.79 | $46.69 | $45.11 | 291.60K |
| 2026-06-01 | $44.67 | +0.11% | $43.80 | $45.22 | $42.71 | 268.40K |
| 2026-05-29 | $44.62 | -5.08% | $46.31 | $47.00 | $44.01 | 304.40K |
| 2026-05-28 | $47.01 | +1.21% | $46.41 | $49.58 | $45.96 | 454.70K |
| 2026-05-27 | $46.45 | +2.99% | $45.99 | $48.34 | $45.99 | 250.40K |
| 2026-05-26 | $45.10 | +8.08% | $42.25 | $45.20 | $42.20 | 353.90K |